598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185500,1822988990,2655,2655,2655,2655,5679
|
|
20230622,185400,1822988990,2655,2655,2655,2655,0
|
|
20230622,185300,1822988990,2655,2655,2655,2655,0
|
|
20230622,185200,1822988990,2655,2655,2655,2655,0
|
|
20230622,185100,1822988990,2655,2655,2655,2655,0
|
|
20230622,185000,1822988990,2655,2655,2655,2655,0
|
|
20230622,184900,1822988990,2655,2655,2655,2655,0
|
|
20230622,184800,1822988990,2655,2655,2655,2655,0
|
|
20230622,184700,1822988990,2655,2655,2655,2655,0
|
|
20230622,184600,1822988990,2655,2655,2655,2655,0
|
|
20230622,184500,1822988990,2655,2655,2655,2655,0
|
|
20230622,184400,1822988990,2655,2655,2655,2655,0
|
|
20230622,184300,1822988990,2655,2655,2655,2655,0
|
|
20230622,184200,1822988990,2655,2655,2655,2655,0
|
|
20230622,184100,1822988990,2655,2655,2655,2655,0
|
|
20230622,184000,1822988990,2655,2655,2655,2655,0
|
|
20230622,183900,1822988990,2655,2655,2655,2655,0
|
|
20230622,183800,1822988990,2655,2655,2655,2655,0
|
|
20230622,183700,1822988990,2655,2655,2655,2655,0
|
|
20230622,183600,1822988990,2655,2655,2655,2655,0
|
|
20230622,183500,1822988990,2655,2655,2655,2655,0
|
|
20230622,183400,1822988990,2655,2655,2655,2655,0
|
|
20230622,183300,1822988990,2655,2655,2655,2655,0
|
|
20230622,183200,1822988990,2655,2655,2655,2655,0
|
|
20230622,183100,1822988990,2655,2655,2655,2655,0
|
|
20230622,183000,1822988990,2655,2655,2655,2655,0
|
|
20230622,182900,1822988990,2655,2655,2655,2655,0
|
|
20230622,182800,1822988990,2655,2655,2655,2655,0
|
|
20230622,182700,1822988990,2655,2655,2655,2655,0
|
|
20230622,182600,1822988990,2655,2655,2655,2655,0
|
|
20230622,182500,1822988990,2655,2655,2655,2655,5679
|
|
20230622,182400,1822988990,2655,2655,2655,2655,0
|
|
20230622,182300,1822988990,2655,2655,2655,2655,0
|
|
20230622,182200,1822988990,2655,2655,2655,2655,0
|
|
20230622,182100,1822988990,2655,2655,2655,2655,0
|
|
20230622,182000,1822988990,2655,2655,2655,2655,0
|
|
20230622,181900,1822988990,2655,2655,2655,2655,0
|
|
20230622,181800,1822988990,2655,2655,2655,2655,0
|
|
20230622,181700,1822988990,2655,2655,2655,2655,0
|
|
20230622,181600,1822988990,2655,2655,2655,2655,0
|
|
20230622,181500,1822988990,2655,2655,2655,2655,0
|
|
20230622,181400,1822988990,2655,2655,2655,2655,0
|
|
20230622,181300,1822988990,2655,2655,2655,2655,0
|
|
20230622,181200,1822988990,2655,2655,2655,2655,0
|
|
20230622,181100,1822988990,2655,2655,2655,2655,0
|
|
20230622,181000,1822988990,2655,2655,2655,2655,0
|
|
20230622,180900,1822988990,2655,2655,2655,2655,0
|
|
20230622,180800,1822988990,2655,2655,2655,2655,0
|
|
20230622,180700,1822988990,2655,2655,2655,2655,0
|
|
20230622,180600,1822988990,2655,2655,2655,2655,0
|
|
20230622,180500,1822988990,2655,2655,2655,2655,0
|
|
20230622,180400,1822988990,2655,2655,2655,2655,0
|
|
20230622,180300,1822988990,2655,2655,2655,2655,0
|
|
20230622,180200,1822988990,2655,2655,2655,2655,0
|
|
20230622,180100,1822988990,2655,2655,2655,2655,0
|
|
20230622,180000,1822988990,2655,2655,2655,2655,0
|
|
20230622,175900,1822988990,2655,2655,2655,2655,0
|
|
20230622,175800,1822988990,2655,2655,2655,2655,0
|
|
20230622,175700,1822988990,2655,2655,2655,2655,0
|
|
20230622,175600,1822988990,2655,2655,2655,2655,0
|
|
20230622,175500,1822988990,2655,2655,2655,2655,5679
|
|
20230622,175400,1822988990,2655,2655,2655,2655,0
|
|
20230622,175300,1822988990,2655,2655,2655,2655,0
|
|
20230622,175200,1822988990,2655,2655,2655,2655,0
|
|
20230622,175100,1822988990,2655,2655,2655,2655,0
|
|
20230622,175000,1822988990,2655,2655,2655,2655,0
|
|
20230622,174900,1822988990,2655,2655,2655,2655,0
|
|
20230622,174800,1822988990,2655,2655,2655,2655,0
|
|
20230622,174700,1822988990,2655,2655,2655,2655,0
|
|
20230622,174600,1822988990,2655,2655,2655,2655,0
|
|
20230622,174500,1822988990,2655,2655,2655,2655,0
|
|
20230622,174400,1822988990,2655,2655,2655,2655,0
|
|
20230622,174300,1822988990,2655,2655,2655,2655,0
|
|
20230622,174200,1822988990,2655,2655,2655,2655,0
|
|
20230622,174100,1822988990,2655,2655,2655,2655,0
|
|
20230622,174000,1822988990,2655,2655,2655,2655,0
|
|
20230622,173900,1822988990,2655,2655,2655,2655,0
|
|
20230622,173800,1822988990,2655,2655,2655,2655,0
|
|
20230622,173700,1822988990,2655,2655,2655,2655,0
|
|
20230622,173600,1822988990,2655,2655,2655,2655,0
|
|
20230622,173500,1822988990,2655,2655,2655,2655,0
|
|
20230622,173400,1822988990,2655,2655,2655,2655,0
|
|
20230622,173300,1822988990,2655,2655,2655,2655,0
|
|
20230622,173200,1822988990,2655,2655,2655,2655,0
|
|
20230622,173100,1822988990,2655,2655,2655,2655,0
|
|
20230622,173000,1822988990,2655,2655,2655,2655,0
|
|
20230622,172900,1822988990,2655,2655,2655,2655,0
|
|
20230622,172800,1822988990,2655,2655,2655,2655,0
|
|
20230622,172700,1822988990,2655,2655,2655,2655,0
|
|
20230622,172600,1822988990,2655,2655,2655,2655,0
|
|
20230622,172500,1822988990,2655,2655,2655,2655,5679
|
|
20230622,172400,1822988990,2655,2655,2655,2655,0
|
|
20230622,172300,1822988990,2655,2655,2655,2655,0
|
|
20230622,172200,1822988990,2655,2655,2655,2655,0
|
|
20230622,172100,1822988990,2655,2655,2655,2655,0
|
|
20230622,172000,1822988990,2655,2655,2655,2655,0
|
|
20230622,171900,1822988990,2655,2655,2655,2655,0
|
|
20230622,171800,1822988990,2655,2655,2655,2655,0
|
|
20230622,171700,1822988990,2655,2655,2655,2655,0
|
|
20230622,171600,1822988990,2655,2655,2655,2655,0
|
|
20230622,171500,1822988990,2655,2655,2655,2655,0
|
|
20230622,171400,1822988990,2655,2655,2655,2655,0
|
|
20230622,171300,1822988990,2655,2655,2655,2655,0
|
|
20230622,171200,1822988990,2655,2655,2655,2655,0
|
|
20230622,171100,1822988990,2655,2655,2655,2655,0
|
|
20230622,171000,1822988990,2655,2655,2655,2655,0
|
|
20230622,170900,1822988990,2655,2655,2655,2655,0
|
|
20230622,170800,1822988990,2655,2655,2655,2655,0
|
|
20230622,170700,1822988990,2655,2655,2655,2655,0
|
|
20230622,170600,1822988990,2655,2655,2655,2655,0
|
|
20230622,170500,1822988990,2655,2655,2655,2655,0
|
|
20230622,170400,1822988990,2655,2655,2655,2655,0
|
|
20230622,170300,1822988990,2655,2655,2655,2655,0
|
|
20230622,170200,1822988990,2655,2655,2655,2655,0
|
|
20230622,170100,1822988990,2655,2655,2655,2655,0
|
|
20230622,170000,1822988990,2655,2655,2655,2655,0
|
|
20230622,165900,1822988990,2655,2655,2655,2655,0
|
|
20230622,165800,1822988990,2655,2655,2655,2655,0
|
|
20230622,165700,1822988990,2655,2655,2655,2655,0
|
|
20230622,165600,1822988990,2655,2655,2655,2655,0
|
|
20230622,165500,1822988990,2655,2655,2655,2655,5679
|
|
20230622,165400,1822988990,2655,2655,2655,2655,0
|
|
20230622,165300,1822988990,2655,2655,2655,2655,0
|
|
20230622,165200,1822988990,2655,2655,2655,2655,0
|
|
20230622,165100,1822988990,2655,2655,2655,2655,0
|
|
20230622,165000,1822988990,2655,2655,2655,2655,0
|
|
20230622,164900,1822988990,2655,2655,2655,2655,0
|
|
20230622,164800,1822988990,2655,2655,2655,2655,0
|
|
20230622,164700,1822988990,2655,2655,2655,2655,0
|
|
20230622,164600,1822988990,2655,2655,2655,2655,0
|
|
20230622,164500,1822988990,2655,2655,2655,2655,0
|
|
20230622,164400,1822988990,2655,2655,2655,2655,0
|
|
20230622,164300,1822988990,2655,2655,2655,2655,0
|
|
20230622,164200,1822988990,2655,2655,2655,2655,0
|
|
20230622,164100,1822988990,2655,2655,2655,2655,0
|
|
20230622,164000,1822988990,2655,2655,2655,2655,0
|
|
20230622,163900,1822988990,2655,2655,2655,2655,0
|
|
20230622,163800,1822988990,2655,2655,2655,2655,0
|
|
20230622,163700,1822988990,2655,2655,2655,2655,0
|
|
20230622,163600,1822988990,2655,2655,2655,2655,0
|
|
20230622,163500,1822988990,2655,2655,2655,2655,0
|
|
20230622,163400,1822988990,2655,2655,2655,2655,0
|
|
20230622,163300,1822988990,2655,2655,2655,2655,0
|
|
20230622,163200,1822988990,2655,2655,2655,2655,0
|
|
20230622,163100,1822988990,2655,2655,2655,2655,0
|
|
20230622,163000,1822988990,2655,2655,2655,2655,0
|
|
20230622,162900,1822988990,2655,2655,2655,2655,0
|
|
20230622,162800,1822988990,2655,2655,2655,2655,0
|
|
20230622,162700,1822988990,2655,2655,2655,2655,0
|
|
20230622,162600,1822988990,2655,2655,2655,2655,0
|
|
20230622,162500,1822988990,2655,2655,2655,2655,5679
|
|
20230622,162400,1822988990,2655,2655,2655,2655,0
|
|
20230622,162300,1822988990,2655,2655,2655,2655,0
|
|
20230622,162200,1822988990,2655,2655,2655,2655,0
|
|
20230622,162100,1822988990,2655,2655,2655,2655,0
|
|
20230622,162000,1822988990,2655,2655,2655,2655,0
|
|
20230622,161900,1822988990,2655,2655,2655,2655,0
|
|
20230622,161800,1822988990,2655,2655,2655,2655,0
|
|
20230622,161700,1822988990,2655,2655,2655,2655,0
|
|
20230622,161600,1822988990,2655,2655,2655,2655,0
|
|
20230622,161500,1822988990,2655,2655,2655,2655,0
|
|
20230622,161400,1822988990,2655,2655,2655,2655,0
|
|
20230622,161300,1822988990,2655,2655,2655,2655,0
|
|
20230622,161200,1822988990,2655,2655,2655,2655,0
|
|
20230622,161100,1822988990,2655,2655,2655,2655,0
|
|
20230622,161000,1822988990,2655,2655,2655,2655,0
|
|
20230622,160900,1822988990,2655,2655,2655,2655,0
|
|
20230622,160800,1822988990,2655,2655,2655,2655,0
|
|
20230622,160700,1822988990,2655,2655,2655,2655,0
|
|
20230622,160600,1822988990,2655,2655,2655,2655,0
|
|
20230622,160500,1822988990,2655,2655,2655,2655,0
|
|
20230622,160400,1822988990,2655,2655,2655,2655,0
|
|
20230622,160300,1822988990,2655,2655,2655,2655,0
|
|
20230622,160200,1822988990,2655,2655,2655,2655,0
|
|
20230622,160100,1822988990,2655,2655,2655,2655,0
|
|
20230622,160000,1822988990,2655,2655,2655,2655,0
|
|
20230622,155900,1822988990,2655,2655,2655,2655,0
|
|
20230622,155800,1822988990,2655,2655,2655,2655,0
|
|
20230622,155700,1822988990,2655,2655,2655,2655,0
|
|
20230622,155600,1822988990,2655,2655,2655,2655,0
|
|
20230622,155500,1822988990,2655,2655,2655,2655,5679
|
|
20230622,155400,1822988990,2655,2655,2655,2655,0
|
|
20230622,155300,1822988990,2655,2655,2655,2655,0
|
|
20230622,155200,1822988990,2655,2655,2655,2655,0
|
|
20230622,155100,1822988990,2655,2655,2655,2655,0
|
|
20230622,155000,1822988990,2655,2655,2655,2655,0
|
|
20230622,154900,1822988990,2655,2655,2655,2655,0
|
|
20230622,154800,1822988990,2655,2655,2655,2655,0
|
|
20230622,154700,1822988990,2655,2655,2655,2655,0
|
|
20230622,154600,1822988990,2655,2655,2655,2655,0
|
|
20230622,154500,1822988990,2655,2655,2655,2655,0
|
|
20230622,154400,1822988990,2655,2655,2655,2655,0
|
|
20230622,154300,1822988990,2655,2655,2655,2655,0
|
|
20230622,154200,1822988990,2655,2655,2655,2655,0
|
|
20230622,154100,1822988990,2655,2655,2655,2655,0
|
|
20230622,154000,1822988990,2655,2655,2655,2655,0
|
|
20230622,153900,1822988990,2655,2655,2655,2655,0
|
|
20230622,153800,1822988990,2655,2655,2655,2655,0
|
|
20230622,153700,1822988990,2655,2655,2655,2655,0
|
|
20230622,153600,1822988990,2655,2655,2655,2655,0
|
|
20230622,153500,1822988990,2655,2655,2655,2655,0
|
|
20230622,153400,1822988990,2655,2655,2655,2655,0
|
|
20230622,153300,1822988990,2655,2655,2655,2655,0
|
|
20230622,153200,1822988990,2655,2655,2655,2655,0
|
|
20230622,153100,1822988990,2655,2655,2655,2655,0
|
|
20230622,153000,1822988990,2655,2655,2655,2655,5679
|
|
20230622,152900,1807911245,2650,2650,2650,2650,0
|
|
20230622,152800,1807911245,2650,2650,2650,2650,0
|
|
20230622,152700,1807911245,2650,2650,2650,2650,0
|
|
20230622,152600,1807911245,2650,2650,2650,2650,0
|
|
20230622,152500,1807911245,2650,2650,2650,2650,0
|
|
20230622,152400,1807911245,2650,2650,2650,2650,0
|
|
20230622,152300,1807911245,2650,2650,2650,2650,0
|
|
20230622,152200,1807911245,2650,2650,2650,2650,0
|
|
20230622,152100,1807911245,2650,2650,2650,2650,0
|
|
20230622,152000,1807911245,2650,2650,2650,2650,0
|
|
20230622,151900,1807911245,2650,2650,2655,2650,1963
|
|
20230622,151800,1802704270,2655,2650,2655,2645,1512
|
|
20230622,151700,1798704190,2650,2655,2655,2650,485
|
|
20230622,151600,1797418900,2655,2655,2655,2650,321
|
|
20230622,151500,1796567015,2655,2655,2655,2650,61
|
|
20230622,151400,1796405110,2650,2655,2655,2645,2888
|
|
20230622,151300,1788759895,2655,2645,2655,2645,3667
|
|
20230622,151200,1779043880,2645,2645,2645,2645,125
|
|
20230622,151100,1778713255,2650,2650,2650,2650,11
|
|
20230622,151000,1778684105,2650,2650,2650,2650,557
|
|
20230622,150900,1777208055,2650,2645,2650,2645,1900
|
|
20230622,150800,1772174530,2650,2650,2650,2650,377
|
|
20230622,150700,1771175480,2650,2650,2650,2645,507
|
|
20230622,150600,1769834430,2645,2650,2650,2645,761
|
|
20230622,150500,1767820635,2645,2645,2650,2645,1674
|
|
20230622,150400,1763392895,2645,2650,2650,2645,303
|
|
20230622,150300,1762591445,2650,2645,2650,2645,203
|
|
20230622,150200,1762054315,2650,2650,2650,2650,182
|
|
20230622,150100,1761572015,2650,2650,2650,2650,23
|
|
20230622,150000,1761511065,2650,2650,2650,2645,91
|
|
20230622,145900,1761269925,2650,2650,2655,2650,1475
|
|
20230622,145800,1757361025,2655,2655,2655,2655,0
|
|
20230622,145700,1757361025,2655,2655,2655,2655,30
|
|
20230622,145600,1757281375,2650,2655,2655,2650,1102
|
|
20230622,145500,1754361055,2655,2655,2655,2655,402
|
|
20230622,145400,1753293745,2655,2655,2655,2655,2
|
|
20230622,145300,1753288435,2655,2655,2655,2650,216
|
|
20230622,145200,1752715955,2655,2650,2655,2650,800
|
|
20230622,145100,1750595890,2655,2655,2655,2650,3618
|
|
20230622,145000,1741006390,2655,2655,2655,2655,0
|
|
20230622,144900,1741006390,2655,2655,2655,2650,5363
|
|
20230622,144800,1726792530,2655,2655,2660,2655,1991
|
|
20230622,144700,1721506400,2655,2660,2660,2655,5060
|
|
20230622,144600,1708071800,2660,2655,2660,2655,949
|
|
20230622,144500,1705552055,2660,2660,2660,2660,121
|
|
20230622,144400,1705230195,2660,2660,2660,2660,43
|
|
20230622,144300,1705115815,2660,2660,2660,2655,610
|
|
20230622,144200,1703495120,2660,2660,2660,2660,60
|
|
20230622,144100,1703335520,2660,2655,2660,2655,485
|
|
20230622,144000,1702047290,2655,2660,2660,2655,4000
|
|
20230622,143900,1691413845,2660,2660,2660,2660,0
|
|
20230622,143800,1691413845,2660,2660,2660,2660,68
|
|
20230622,143700,1691232965,2660,2660,2660,2660,1415
|
|
20230622,143600,1687469065,2660,2660,2660,2660,0
|
|
20230622,143500,1687469065,2660,2660,2660,2660,1276
|
|
20230622,143400,1684074905,2665,2665,2665,2665,0
|
|
20230622,143300,1684074905,2665,2665,2665,2665,4
|
|
20230622,143200,1684064245,2665,2665,2665,2665,653
|
|
20230622,143100,1682324000,2665,2665,2665,2665,480
|
|
20230622,143000,1681044800,2660,2665,2665,2660,4049
|
|
20230622,142900,1670255330,2665,2665,2665,2665,2242
|
|
20230622,142800,1664280400,2670,2670,2670,2670,0
|
|
20230622,142700,1664280400,2670,2670,2670,2670,2
|
|
20230622,142600,1664275060,2670,2670,2670,2670,2
|
|
20230622,142500,1664269720,2670,2670,2670,2670,125
|
|
20230622,142400,1663935970,2670,2670,2675,2665,73
|
|
20230622,142300,1663741390,2670,2670,2675,2670,7138
|
|
20230622,142200,1644682870,2675,2675,2675,2675,150
|
|
20230622,142100,1644281620,2675,2675,2675,2675,1
|
|
20230622,142000,1644278945,2675,2675,2675,2675,0
|
|
20230622,141900,1644278945,2675,2675,2675,2675,10
|
|
20230622,141800,1644252195,2675,2670,2675,2670,204
|
|
20230622,141700,1643707495,2675,2675,2675,2675,1811
|
|
20230622,141600,1638863070,2675,2675,2675,2675,0
|
|
20230622,141500,1638863070,2675,2675,2675,2675,0
|
|
20230622,141400,1638863070,2675,2675,2675,2675,3450
|
|
20230622,141300,1629634320,2675,2675,2675,2675,1
|
|
20230622,141200,1629631645,2675,2670,2675,2670,55
|
|
20230622,141100,1629484785,2675,2675,2675,2675,0
|
|
20230622,141000,1629484785,2675,2680,2680,2670,1532
|
|
20230622,140900,1625391515,2680,2675,2680,2675,597
|
|
20230622,140800,1623794535,2680,2675,2680,2675,4159
|
|
20230622,140700,1612657635,2675,2670,2675,2670,134
|
|
20230622,140600,1612299840,2675,2675,2675,2675,0
|
|
20230622,140500,1612299840,2675,2675,2675,2675,5
|
|
20230622,140400,1612286465,2675,2675,2675,2670,109
|
|
20230622,140300,1611995390,2675,2675,2675,2670,502
|
|
20230622,140200,1610655040,2675,2675,2675,2675,2
|
|
20230622,140100,1610649690,2675,2675,2675,2675,2
|
|
20230622,140000,1610644340,2675,2675,2675,2675,0
|
|
20230622,135900,1610644340,2675,2675,2675,2675,216
|
|
20230622,135800,1610066540,2680,2670,2680,2670,3327
|
|
20230622,135700,1601183440,2680,2675,2680,2670,536
|
|
20230622,135600,1599749790,2680,2675,2680,2675,1326
|
|
20230622,135500,1596202735,2680,2675,2680,2675,174
|
|
20230622,135400,1595737270,2680,2675,2680,2675,12
|
|
20230622,135300,1595705165,2680,2680,2680,2675,1063
|
|
20230622,135200,1592861375,2675,2675,2680,2670,9005
|
|
20230622,135100,1568772990,2675,2670,2675,2670,4097
|
|
20230622,135000,1557824540,2670,2670,2670,2670,0
|
|
20230622,134900,1557824540,2670,2670,2670,2670,400
|
|
20230622,134800,1556756540,2670,2670,2670,2670,100
|
|
20230622,134700,1556489540,2670,2670,2670,2670,0
|
|
20230622,134600,1556489540,2670,2670,2670,2670,10
|
|
20230622,134500,1556462840,2670,2670,2670,2670,1
|
|
20230622,134400,1556460170,2670,2670,2670,2670,1001
|
|
20230622,134300,1553787500,2670,2670,2670,2670,1
|
|
20230622,134200,1553784830,2670,2670,2670,2670,2
|
|
20230622,134100,1553779490,2670,2670,2670,2670,1088
|
|
20230622,134000,1550874530,2675,2670,2675,2670,5630
|
|
20230622,133900,1535842420,2670,2670,2670,2670,34
|
|
20230622,133800,1535751640,2670,2670,2670,2670,0
|
|
20230622,133700,1535751640,2670,2670,2670,2670,0
|
|
20230622,133600,1535751640,2670,2670,2670,2670,101
|
|
20230622,133500,1535481970,2670,2670,2670,2670,5
|
|
20230622,133400,1535468620,2670,2670,2670,2670,150
|
|
20230622,133300,1535068120,2670,2670,2670,2670,0
|
|
20230622,133200,1535068120,2670,2670,2670,2670,1
|
|
20230622,133100,1535065450,2670,2670,2670,2670,0
|
|
20230622,133000,1535065450,2670,2670,2670,2670,5000
|
|
20230622,132900,1521715450,2670,2665,2670,2665,102
|
|
20230622,132800,1521443615,2670,2665,2670,2665,66
|
|
20230622,132700,1521267720,2670,2670,2670,2670,0
|
|
20230622,132600,1521267720,2670,2665,2670,2665,154
|
|
20230622,132500,1520857305,2670,2670,2670,2670,0
|
|
20230622,132400,1520857305,2670,2670,2670,2670,1
|
|
20230622,132300,1520854635,2665,2665,2665,2665,18
|
|
20230622,132200,1520806665,2665,2660,2665,2660,79
|
|
20230622,132100,1520596435,2665,2665,2665,2665,0
|
|
20230622,132000,1520596435,2665,2665,2665,2665,38
|
|
20230622,131900,1520495165,2665,2670,2670,2665,282
|
|
20230622,131800,1519743630,2665,2665,2665,2665,17
|
|
20230622,131700,1519698325,2665,2660,2665,2660,101
|
|
20230622,131600,1519429660,2660,2660,2660,2660,20
|
|
20230622,131500,1519376460,2660,2665,2665,2660,9986
|
|
20230622,131400,1492765320,2675,2670,2675,2670,1628
|
|
20230622,131300,1488418555,2670,2665,2670,2665,9
|
|
20230622,131200,1488394550,2665,2670,2670,2665,55
|
|
20230622,131100,1488247825,2665,2665,2665,2665,1077
|
|
20230622,131000,1485377620,2665,2670,2670,2665,2
|
|
20230622,130900,1485372285,2670,2670,2670,2670,400
|
|
20230622,130800,1484304285,2675,2670,2675,2670,223
|
|
20230622,130700,1483708870,2675,2675,2675,2675,0
|
|
20230622,130600,1483708870,2675,2675,2675,2675,0
|
|
20230622,130500,1483708870,2675,2675,2675,2675,0
|
|
20230622,130400,1483708870,2675,2670,2675,2665,318
|
|
20230622,130300,1482860590,2675,2670,2675,2670,17
|
|
20230622,130200,1482815195,2675,2675,2675,2675,1
|
|
20230622,130100,1482812520,2670,2670,2670,2670,254
|
|
20230622,130000,1482134340,2675,2675,2675,2675,0
|
|
20230622,125900,1482134340,2675,2670,2675,2670,311
|
|
20230622,125800,1481303965,2670,2670,2670,2670,2
|
|
20230622,125700,1481298625,2675,2675,2675,2675,0
|
|
20230622,125600,1481298625,2675,2675,2675,2670,3
|
|
20230622,125500,1481290605,2670,2670,2670,2670,15
|
|
20230622,125400,1481250555,2675,2670,2675,2670,8
|
|
20230622,125300,1481229190,2665,2675,2675,2665,4506
|
|
20230622,125200,1469200625,2670,2675,2675,2670,78
|
|
20230622,125100,1468992305,2675,2670,2675,2670,1001
|
|
20230622,125000,1466319630,2675,2670,2675,2670,618
|
|
20230622,124900,1464669560,2675,2675,2675,2675,0
|
|
20230622,124800,1464669560,2675,2675,2675,2675,10
|
|
20230622,124700,1464642810,2675,2670,2675,2670,2381
|
|
20230622,124600,1458285535,2675,2675,2675,2670,19
|
|
20230622,124500,1458234795,2670,2670,2670,2670,5000
|
|
20230622,124400,1444884795,2675,2675,2675,2675,1000
|
|
20230622,124300,1442209795,2670,2670,2670,2670,400
|
|
20230622,124200,1441141795,2670,2670,2670,2670,27
|
|
20230622,124100,1441069705,2670,2670,2670,2670,170
|
|
20230622,124000,1440615805,2675,2675,2675,2675,62
|
|
20230622,123900,1440449955,2675,2675,2675,2670,729
|
|
20230622,123800,1438503205,2670,2670,2670,2670,101
|
|
20230622,123700,1438233535,2675,2675,2675,2670,56
|
|
20230622,123600,1438083740,2675,2675,2675,2675,0
|
|
20230622,123500,1438083740,2675,2675,2675,2675,80
|
|
20230622,123400,1437869740,2680,2680,2680,2680,100
|
|
20230622,123300,1437601740,2680,2680,2680,2680,1
|
|
20230622,123200,1437599060,2680,2670,2680,2670,2831
|
|
20230622,123100,1430038080,2670,2670,2670,2670,45
|
|
20230622,123000,1429917930,2670,2670,2670,2670,0
|
|
20230622,122900,1429917930,2670,2670,2670,2670,100
|
|
20230622,122800,1429650930,2665,2665,2665,2665,0
|
|
20230622,122700,1429650930,2665,2665,2665,2665,451
|
|
20230622,122600,1428449015,2665,2665,2665,2665,3000
|
|
20230622,122500,1420454015,2665,2665,2665,2665,0
|
|
20230622,122400,1420454015,2665,2665,2665,2665,18
|
|
20230622,122300,1420406045,2665,2665,2665,2665,0
|
|
20230622,122200,1420406045,2665,2665,2665,2665,0
|
|
20230622,122100,1420406045,2665,2665,2665,2665,0
|
|
20230622,122000,1420406045,2665,2670,2670,2665,208
|
|
20230622,121900,1419851650,2670,2665,2670,2665,973
|
|
20230622,121800,1417255255,2670,2665,2670,2665,101
|
|
20230622,121700,1416986085,2665,2670,2670,2665,294
|
|
20230622,121600,1416201305,2665,2665,2665,2665,11
|
|
20230622,121500,1416171990,2665,2665,2665,2665,3137
|
|
20230622,121400,1407811885,2665,2660,2665,2660,706
|
|
20230622,121300,1405931875,2665,2665,2665,2665,123
|
|
20230622,121200,1405604080,2665,2670,2675,2665,10889
|
|
20230622,121100,1376563335,2675,2675,2675,2675,13
|
|
20230622,121000,1376528560,2675,2675,2675,2675,0
|
|
20230622,120900,1376528560,2675,2675,2675,2675,0
|
|
20230622,120800,1376528560,2675,2675,2675,2675,10
|
|
20230622,120700,1376501810,2670,2675,2675,2670,400
|
|
20230622,120600,1375432810,2675,2675,2675,2675,1
|
|
20230622,120500,1375430135,2675,2675,2675,2675,0
|
|
20230622,120400,1375430135,2675,2675,2675,2675,0
|
|
20230622,120300,1375430135,2675,2675,2675,2675,2000
|
|
20230622,120200,1370080135,2670,2675,2675,2670,412
|
|
20230622,120100,1368980090,2675,2675,2675,2670,265
|
|
20230622,120000,1368272490,2670,2670,2675,2670,1105
|
|
20230622,115900,1365322115,2675,2670,2675,2670,88
|
|
20230622,115800,1365087130,2675,2675,2675,2670,572
|
|
20230622,115700,1363559600,2670,2670,2670,2670,918
|
|
20230622,115600,1361108540,2675,2675,2675,2675,5
|
|
20230622,115500,1361095165,2670,2675,2675,2670,441
|
|
20230622,115400,1359915605,2675,2675,2675,2675,3
|
|
20230622,115300,1359907580,2675,2675,2675,2675,0
|
|
20230622,115200,1359907580,2675,2675,2675,2675,0
|
|
20230622,115100,1359907580,2675,2675,2675,2670,1702
|
|
20230622,115000,1355355215,2670,2670,2670,2670,0
|
|
20230622,114900,1355355215,2670,2670,2670,2670,60
|
|
20230622,114800,1355195015,2670,2670,2670,2670,300
|
|
20230622,114700,1354394015,2675,2675,2675,2675,0
|
|
20230622,114600,1354394015,2675,2675,2675,2675,100
|
|
20230622,114500,1354126515,2675,2675,2675,2675,720
|
|
20230622,114400,1352200515,2670,2670,2670,2670,0
|
|
20230622,114300,1352200515,2670,2670,2670,2670,0
|
|
20230622,114200,1352200515,2670,2670,2670,2670,0
|
|
20230622,114100,1352200515,2670,2670,2675,2670,149
|
|
20230622,114000,1351802680,2670,2670,2670,2670,9
|
|
20230622,113900,1351778650,2670,2670,2670,2670,1811
|
|
20230622,113800,1346943280,2675,2675,2675,2675,13
|
|
20230622,113700,1346908505,2675,2675,2675,2675,20
|
|
20230622,113600,1346855005,2675,2675,2675,2675,0
|
|
20230622,113500,1346855005,2675,2675,2675,2675,4
|
|
20230622,113400,1346844305,2670,2670,2670,2670,61
|
|
20230622,113300,1346681435,2670,2670,2670,2670,200
|
|
20230622,113200,1346147435,2670,2670,2670,2670,10
|
|
20230622,113100,1346120735,2670,2670,2670,2670,2
|
|
20230622,113000,1346115395,2675,2675,2675,2675,2
|
|
20230622,112900,1346110045,2670,2670,2670,2670,108
|
|
20230622,112800,1345821685,2665,2670,2670,2665,2015
|
|
20230622,112700,1340441710,2670,2665,2670,2665,479
|
|
20230622,112600,1339164205,2670,2670,2670,2670,0
|
|
20230622,112500,1339164205,2670,2665,2670,2665,403
|
|
20230622,112400,1338090160,2670,2665,2670,2665,109
|
|
20230622,112300,1337799640,2665,2665,2665,2665,1209
|
|
20230622,112200,1334577655,2670,2675,2675,2670,728
|
|
20230622,112100,1332633890,2670,2670,2670,2670,369
|
|
20230622,112000,1331648660,2670,2670,2670,2670,0
|
|
20230622,111900,1331648660,2670,2670,2670,2670,4735
|
|
20230622,111800,1319006210,2670,2670,2670,2670,140
|
|
20230622,111700,1318632410,2675,2675,2675,2675,0
|
|
20230622,111600,1318632410,2675,2670,2675,2670,182
|
|
20230622,111500,1318146045,2670,2670,2670,2670,200
|
|
20230622,111400,1317612045,2670,2670,2670,2670,50
|
|
20230622,111300,1317478545,2670,2675,2675,2670,230
|
|
20230622,111200,1316864295,2670,2675,2675,2670,414
|
|
20230622,111100,1315758790,2675,2675,2675,2670,101
|
|
20230622,111000,1315488620,2670,2675,2675,2670,140
|
|
20230622,110900,1315114570,2670,2670,2670,2670,44
|
|
20230622,110800,1314997090,2675,2675,2675,2675,3
|
|
20230622,110700,1314989065,2670,2670,2670,2670,0
|
|
20230622,110600,1314989065,2670,2670,2670,2670,109
|
|
20230622,110500,1314698035,2675,2675,2675,2675,11
|
|
20230622,110400,1314668610,2670,2670,2670,2670,10
|
|
20230622,110300,1314641910,2670,2670,2670,2670,472
|
|
20230622,110200,1313381670,2670,2670,2670,2670,600
|
|
20230622,110100,1311779670,2675,2670,2675,2670,14
|
|
20230622,110000,1311742285,2670,2670,2670,2670,138
|
|
20230622,105900,1311373825,2675,2675,2675,2675,50
|
|
20230622,105800,1311240075,2675,2680,2680,2675,11
|
|
20230622,105700,1311210620,2680,2680,2680,2675,91
|
|
20230622,105600,1310966990,2680,2675,2680,2670,81
|
|
20230622,105500,1310750575,2670,2670,2670,2670,25
|
|
20230622,105400,1310683825,2670,2680,2680,2670,131
|
|
20230622,105300,1310332835,2680,2670,2680,2670,952
|
|
20230622,105200,1307790980,2675,2675,2675,2675,100
|
|
20230622,105100,1307523480,2680,2680,2680,2670,4935
|
|
20230622,105000,1294330150,2675,2675,2675,2670,245
|
|
20230622,104900,1293675975,2675,2675,2680,2675,3
|
|
20230622,104800,1293667945,2670,2680,2680,2670,323
|
|
20230622,104700,1292804510,2670,2670,2675,2670,755
|
|
20230622,104600,1290788235,2670,2680,2680,2670,89
|
|
20230622,104500,1290549730,2670,2675,2675,2670,394
|
|
20230622,104400,1289497705,2680,2680,2680,2680,0
|
|
20230622,104300,1289497705,2680,2680,2680,2680,502
|
|
20230622,104200,1288152345,2680,2680,2680,2680,0
|
|
20230622,104100,1288152345,2680,2680,2680,2680,14
|
|
20230622,104000,1288114825,2680,2680,2680,2680,152
|
|
20230622,103900,1287707465,2680,2670,2680,2670,633
|
|
20230622,103800,1286017335,2670,2675,2680,2670,3
|
|
20230622,103700,1286009310,2670,2670,2670,2670,393
|
|
20230622,103600,1284960000,2680,2680,2680,2680,0
|
|
20230622,103500,1284960000,2680,2675,2680,2670,3337
|
|
20230622,103400,1276023810,2680,2680,2680,2680,500
|
|
20230622,103300,1274683810,2680,2680,2680,2680,56
|
|
20230622,103200,1274533730,2680,2680,2680,2675,1430
|
|
20230622,103100,1270705680,2680,2680,2680,2680,10
|
|
20230622,103000,1270678880,2680,2680,2680,2680,1010
|
|
20230622,102900,1267972080,2680,2680,2680,2680,216
|
|
20230622,102800,1267393200,2680,2680,2680,2675,4565
|
|
20230622,102700,1255164160,2680,2680,2680,2680,385
|
|
20230622,102600,1254132360,2685,2685,2685,2685,1050
|
|
20230622,102500,1251313110,2685,2690,2690,2685,2857
|
|
20230622,102400,1243635145,2690,2685,2690,2680,3288
|
|
20230622,102300,1234807115,2685,2680,2685,2680,1603
|
|
20230622,102200,1230506920,2680,2675,2680,2675,2300
|
|
20230622,102100,1224342945,2680,2675,2680,2675,2008
|
|
20230622,102000,1218971510,2680,2670,2680,2670,2865
|
|
20230622,101900,1211308515,2670,2665,2670,2665,1527
|
|
20230622,101800,1207231430,2670,2670,2670,2670,2710
|
|
20230622,101700,1199995730,2670,2665,2670,2665,1662
|
|
20230622,101600,1195560715,2665,2665,2665,2665,1500
|
|
20230622,101500,1191563215,2665,2670,2670,2665,541
|
|
20230622,101400,1190121365,2670,2670,2670,2670,10
|
|
20230622,101300,1190094665,2670,2670,2670,2665,18
|
|
20230622,101200,1190046610,2665,2670,2670,2665,1143
|
|
20230622,101100,1187000505,2670,2670,2670,2665,1229
|
|
20230622,101000,1183720095,2670,2670,2675,2670,5206
|
|
20230622,100900,1169820070,2670,2675,2675,2670,529
|
|
20230622,100800,1168407470,2675,2675,2675,2675,820
|
|
20230622,100700,1166213970,2675,2675,2675,2675,0
|
|
20230622,100600,1166213970,2675,2670,2675,2670,204
|
|
20230622,100500,1165669195,2675,2675,2675,2675,607
|
|
20230622,100400,1164045470,2675,2675,2675,2675,0
|
|
20230622,100300,1164045470,2675,2670,2675,2670,351
|
|
20230622,100200,1163108200,2670,2670,2670,2670,1
|
|
20230622,100100,1163105530,2680,2670,2680,2670,779
|
|
20230622,100000,1161023460,2675,2670,2675,2670,240
|
|
20230622,095900,1160382260,2675,2675,2675,2675,7
|
|
20230622,095800,1160363535,2675,2675,2675,2675,509
|
|
20230622,095700,1159001960,2675,2675,2675,2670,2764
|
|
20230622,095600,1151610595,2675,2675,2675,2675,13666
|
|
20230622,095500,1115054045,2680,2680,2680,2680,200
|
|
20230622,095400,1114518045,2680,2675,2680,2675,403
|
|
20230622,095300,1113440005,2680,2675,2680,2675,113
|
|
20230622,095200,1113137715,2675,2680,2680,2675,3428
|
|
20230622,095100,1103967805,2680,2680,2680,2675,135
|
|
20230622,095000,1103606045,2680,2685,2685,2675,9031
|
|
20230622,094900,1079445510,2685,2680,2685,2680,205
|
|
20230622,094800,1078895805,2680,2680,2680,2680,2423
|
|
20230622,094700,1072402165,2680,2680,2685,2680,5338
|
|
20230622,094600,1058095065,2685,2685,2685,2685,0
|
|
20230622,094500,1058095065,2685,2685,2685,2685,142
|
|
20230622,094400,1057713795,2685,2685,2685,2680,979
|
|
20230622,094300,1055085185,2685,2685,2685,2680,810
|
|
20230622,094200,1052910465,2685,2685,2685,2680,288
|
|
20230622,094100,1052137190,2685,2685,2685,2685,1111
|
|
20230622,094000,1049154155,2690,2690,2690,2690,1018
|
|
20230622,093900,1046415735,2690,2690,2690,2680,2204
|
|
20230622,093800,1040494005,2690,2690,2690,2690,398
|
|
20230622,093700,1039423385,2690,2685,2690,2685,152
|
|
20230622,093600,1039015005,2685,2685,2690,2685,205
|
|
20230622,093500,1038464575,2685,2685,2685,2685,929
|
|
20230622,093400,1035970210,2685,2695,2695,2685,13780
|
|
20230622,093300,998895780,2695,2685,2695,2685,4210
|
|
20230622,093200,987571420,2685,2680,2685,2680,2534
|
|
20230622,093100,980769115,2685,2680,2690,2680,614
|
|
20230622,093000,979120790,2680,2680,2680,2680,756
|
|
20230622,092900,977094710,2680,2680,2685,2675,1373
|
|
20230622,092800,973414695,2680,2680,2680,2680,166
|
|
20230622,092700,972969815,2680,2680,2680,2680,1981
|
|
20230622,092600,967660735,2680,2680,2680,2680,251
|
|
20230622,092500,966988055,2680,2685,2685,2680,5160
|
|
20230622,092400,953148695,2685,2690,2690,2685,1276
|
|
20230622,092300,949722415,2690,2690,2690,2685,602
|
|
20230622,092200,948103375,2690,2690,2690,2685,4167
|
|
20230622,092100,936895150,2690,2680,2690,2680,664
|
|
20230622,092000,935113590,2680,2680,2685,2675,4650
|
|
20230622,091900,922649325,2680,2675,2680,2675,4266
|
|
20230622,091800,911216695,2680,2675,2680,2675,918
|
|
20230622,091700,908756695,2680,2685,2685,2680,3327
|
|
20230622,091600,899838295,2680,2685,2685,2680,544
|
|
20230622,091500,898378165,2685,2680,2685,2680,1831
|
|
20230622,091400,893466735,2680,2675,2680,2675,11626
|
|
20230622,091300,862352240,2680,2680,2680,2675,2851
|
|
20230622,091200,854724245,2680,2690,2695,2675,16651
|
|
20230622,091100,810083750,2690,2690,2690,2690,3990
|
|
20230622,091000,799350650,2690,2695,2695,2690,2697
|
|
20230622,090900,792095535,2690,2695,2695,2690,1876
|
|
20230622,090800,787040080,2695,2695,2695,2695,1139
|
|
20230622,090700,783970475,2695,2700,2700,2695,10886
|
|
20230622,090600,754623510,2695,2705,2705,2695,22337
|
|
20230622,090500,694264360,2705,2690,2705,2690,16584
|
|
20230622,090400,649504085,2690,2690,2695,2680,37964
|
|
20230622,090300,547403650,2690,2695,2700,2685,18245
|
|
20230622,090200,498276125,2695,2715,2720,2695,40302
|
|
20230622,090100,389298420,2715,2710,2730,2710,64711
|
|
20230622,090000,213453550,2710,2690,2715,2685,79187
|